Dark

HPP20270115C5
HPP Jan 15 2027 5.00 Call (HPP270115C00005000)
option OPRA

Inactive

May 1, 2026

4.80+61.074%(+1.82)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-01	4.8000	4.8000	4.8000	4.8000	+61.074%	10	11	0.000%
2026-04-16	3.0000	3.0000	2.9800	2.9800	+1,390.000%	11	11	+61.074%
2025-12-01	0.1800	0.2000	0.1800	0.2000	+25.000%	100	16,117	+2,300.000%
2025-11-26	0.1600	0.1600	0.1600	0.1600	-11.111%	24	15,993	+2,900.000%
2025-11-25	0.1200	0.1800	0.1200	0.1800	+28.571%	27	15,993	+2,566.667%
2025-11-24	0.1300	0.1400	0.1300	0.1400	+7.692%	20	15,966	+3,328.571%
2025-11-20	0.1300	0.1300	0.1300	0.1300	+8.333%	13	15,946	+3,592.308%
2025-11-19	0.1200	0.1200	0.1200	0.1200	+20.000%	10	15,933	+3,900.000%
2025-11-18	0.1000	0.1000	0.1000	0.1000	-28.571%	200	15,923	+4,700.000%
2025-11-17	0.1500	0.1500	0.1000	0.1400	-6.667%	110	16,123	+3,328.571%
2025-11-14	0.1500	0.1500	0.1500	0.1500	0.000%	2	16,143	+3,100.000%
2025-11-13	0.1500	0.1500	0.1500	0.1500	-25.000%	2	16,141	+3,100.000%
2025-11-11	0.2000	0.2000	0.2000	0.2000	0.000%	10	16,131	+2,300.000%
2025-11-07	0.2000	0.2000	0.2000	0.2000	+33.333%	5	16,131	+2,300.000%
2025-11-06	0.2000	0.2000	0.1500	0.1500	-16.667%	83	16,126	+3,100.000%
2025-11-05	0.1500	0.2000	0.1500	0.1800	-10.000%	31	16,130	+2,566.667%
2025-10-30	0.2000	0.2000	0.2000	0.2000	-20.000%	1	16,101	+2,300.000%
2025-10-28	0.2300	0.2500	0.2300	0.2500	+13.636%	121	16,100	+1,820.000%
2025-10-27	0.2500	0.2500	0.2000	0.2200	-12.000%	36	15,967	+2,081.818%
2025-10-24	0.2500	0.2500	0.2500	0.2500	+25.000%	10	15,967	+1,820.000%
2025-10-23	0.2000	0.2000	0.2000	0.2000	-20.000%	3	15,957	+2,300.000%
2025-10-22	0.2000	0.2500	0.2000	0.2500	+4.167%	112	15,960	+1,820.000%
2025-10-21	0.1900	0.2400	0.1900	0.2400	-4.000%	11	15,957	+1,900.000%
2025-10-20	0.2500	0.2500	0.2500	0.2500	+25.000%	15	15,946	+1,820.000%
2025-10-17	0.2000	0.2000	0.2000	0.2000	-28.571%	2	15,931	+2,300.000%
2025-10-14	0.2400	0.2800	0.2400	0.2800	+12.000%	2	15,929	+1,614.286%
2025-10-13	0.2200	0.3000	0.2000	0.2500	0.000%	14	15,929	+1,820.000%
2025-10-10	0.2100	0.3000	0.2100	0.2500	0.000%	9	15,929	+1,820.000%
2025-10-09	0.3000	0.3000	0.2500	0.2500	-24.242%	115	15,924	+1,820.000%
2025-10-08	0.2200	0.3300	0.2200	0.3300	+10.000%	2	15,826	+1,354.545%
2025-10-07	0.2400	0.3000	0.2400	0.3000	+11.111%	2	15,826	+1,500.000%
2025-10-06	0.2700	0.2700	0.2700	0.2700	-15.625%	2	15,826	+1,677.778%
2025-10-03	0.2500	0.3200	0.2500	0.3200	+28.000%	2	15,824	+1,400.000%
2025-10-01	0.2500	0.2500	0.2500	0.2500	-13.793%	4	15,824	+1,820.000%
2025-09-30	0.2100	0.2900	0.2100	0.2900	-3.333%	2	15,828	+1,555.172%
2025-09-29	0.3000	0.3000	0.3000	0.3000	0.000%	100	15,828	+1,500.000%
2025-09-26	0.2700	0.3000	0.2700	0.3000	+11.111%	11	15,728	+1,500.000%
2025-09-23	0.2700	0.2700	0.2700	0.2700	-10.000%	100	15,718	+1,677.778%
2025-09-22	0.2600	0.3100	0.2600	0.3000	0.000%	112	15,810	+1,500.000%
2025-09-19	0.2500	0.3400	0.2500	0.3000	-6.250%	27	15,700	+1,500.000%
2025-09-18	0.3500	0.3500	0.3000	0.3200	-8.571%	420	15,675	+1,400.000%
2025-09-15	0.3500	0.3500	0.3500	0.3500	0.000%	1	15,370	+1,271.429%
2025-09-12	0.3800	0.3800	0.3500	0.3500	-5.405%	90	15,370	+1,271.429%
2025-09-10	0.3800	0.3800	0.3700	0.3700	-2.632%	20	15,460	+1,197.297%
2025-09-09	0.4000	0.4000	0.3800	0.3800	-11.628%	140	15,440	+1,163.158%
2025-09-08	0.4300	0.4300	0.4300	0.4300	-4.444%	50	15,300	+1,016.279%
2025-09-05	0.3600	0.4500	0.3600	0.4500	+45.161%	121	15,350	+966.667%
2025-09-04	0.3100	0.3500	0.3000	0.3100	0.000%	1,070	15,230	+1,448.387%
2025-09-03	0.3100	0.3100	0.3100	0.3100	+3.333%	10	14,332	+1,448.387%
2025-08-28	0.3100	0.3100	0.3000	0.3000	-6.250%	11	14,332	+1,500.000%
2025-08-27	0.3000	0.3200	0.2600	0.3200	+3.226%	53	14,321	+1,400.000%
2025-08-26	0.3100	0.3100	0.3100	0.3100	+3.333%	35	14,286	+1,448.387%
2025-08-22	0.3000	0.3000	0.3000	0.3000	-9.091%	5	14,286	+1,500.000%
2025-08-18	0.3500	0.3500	0.3200	0.3300	+6.452%	69	14,291	+1,354.545%
2025-08-15	0.3300	0.3500	0.3000	0.3100	+3.333%	429	14,246	+1,448.387%
2025-08-14	0.3000	0.3000	0.2800	0.3000	-11.765%	119	14,134	+1,500.000%
2025-08-13	0.3300	0.3400	0.3300	0.3400	+36.000%	25	14,015	+1,311.765%
2025-08-12	0.2700	0.2700	0.2500	0.2500	-3.846%	22	14,002	+1,820.000%
2025-08-11	0.3000	0.3000	0.2600	0.2600	-21.212%	25	13,992	+1,746.154%
2025-08-06	0.3400	0.3400	0.3300	0.3300	+10.000%	13	13,968	+1,354.545%
2025-08-05	0.3000	0.3000	0.3000	0.3000	+20.000%	30	13,959	+1,500.000%
2025-08-04	0.2000	0.2800	0.2000	0.2500	0.000%	59	13,929	+1,820.000%
2025-07-31	0.2500	0.2500	0.2500	0.2500	-3.846%	1	13,877	+1,820.000%
2025-07-30	0.2500	0.2600	0.2500	0.2600	+4.000%	16	13,876	+1,746.154%
2025-07-28	0.2500	0.2500	0.2500	0.2500	-16.667%	21	13,877	+1,820.000%
2025-07-25	0.3000	0.3000	0.3000	0.3000	0.000%	50	13,867	+1,500.000%
2025-07-23	0.2500	0.3000	0.2500	0.3000	0.000%	53	13,817	+1,500.000%
2025-07-22	0.2900	0.3000	0.2800	0.3000	-9.091%	35	13,789	+1,500.000%
2025-07-21	0.3300	0.3300	0.3300	0.3300	+17.857%	1	13,756	+1,354.545%
2025-07-18	0.3000	0.3000	0.2800	0.2800	-12.500%	50	13,755	+1,614.286%
2025-07-15	0.3200	0.3200	0.3200	0.3200	-8.571%	10	13,715	+1,400.000%
2025-07-14	0.3700	0.3700	0.3500	0.3500	-14.634%	110	13,725	+1,271.429%
2025-07-11	0.3300	0.4100	0.3300	0.4100	+24.242%	5	13,815	+1,070.732%
2025-07-10	0.3000	0.3300	0.3000	0.3300	+3.125%	3	13,810	+1,354.545%
2025-07-09	0.3200	0.3200	0.3200	0.3200	-3.030%	1	13,807	+1,400.000%
2025-07-08	0.3300	0.3300	0.3300	0.3300	-5.714%	21	13,806	+1,354.545%
2025-07-07	0.3800	0.3800	0.3400	0.3500	+6.061%	56	13,785	+1,271.429%
2025-07-03	0.3000	0.3300	0.3000	0.3300	0.000%	2	13,753	+1,354.545%
2025-07-02	0.3300	0.3300	0.3300	0.3300	-2.941%	2	13,753	+1,354.545%
2025-06-30	0.4000	0.4000	0.3400	0.3400	+30.769%	5	13,753	+1,311.765%
2025-06-27	0.2600	0.2600	0.2600	0.2600	-25.714%	1	13,752	+1,746.154%
2025-06-25	0.3500	0.3500	0.3500	0.3500	+9.375%	5	13,752	+1,271.429%
2025-06-24	0.3500	0.3500	0.3000	0.3200	-8.571%	25	13,752	+1,400.000%
2025-06-23	0.3500	0.3500	0.3500	0.3500	0.000%	53	13,727	+1,271.429%
2025-06-18	0.3500	0.3500	0.3500	0.3500	0.000%	110	13,670	+1,271.429%
2025-06-17	0.4500	0.4500	0.3500	0.3500	-20.455%	14	13,670	+1,271.429%
2025-06-16	0.4400	0.4400	0.4400	0.4400	+37.500%	250	13,659	+990.909%
2025-06-12	0.4500	0.4500	0.3000	0.3200	-8.571%	305	13,409	+1,400.000%
2025-06-11	0.3000	0.4000	0.2700	0.3500	+40.000%	801	13,157	+1,271.429%
2025-06-10	0.3100	0.3100	0.2500	0.2500	-3.846%	14	13,162	+1,820.000%
2025-06-09	0.2600	0.2600	0.2600	0.2600	+18.182%	100	13,156	+1,746.154%
2025-06-06	0.2200	0.2200	0.2200	0.2200	-12.000%	30	13,256	+2,081.818%
2025-06-05	0.2500	0.2500	0.2500	0.2500	+13.636%	4	13,248	+1,820.000%
2025-06-04	0.1800	0.2200	0.1800	0.2200	+4.762%	11	13,243	+2,081.818%
2025-05-29	0.2000	0.2200	0.2000	0.2100	+16.667%	22	13,243	+2,185.714%
2025-05-28	0.1500	0.1800	0.1500	0.1800	+5.882%	14	13,243	+2,566.667%
2025-05-27	0.2000	0.2000	0.1700	0.1700	-15.000%	3	13,242	+2,723.529%
2025-05-23	0.2000	0.2000	0.2000	0.2000	+33.333%	8	13,235	+2,300.000%
2025-05-21	0.2000	0.2000	0.1500	0.1500	-25.000%	108	13,235	+3,100.000%
2025-05-20	0.2000	0.2000	0.2000	0.2000	+25.000%	7	13,152	+2,300.000%
2025-05-19	0.1500	0.1600	0.1500	0.1600	-5.882%	32	13,145	+2,900.000%
2025-05-15	0.2000	0.2000	0.1700	0.1700	-10.526%	41	13,120	+2,723.529%
2025-05-14	0.1900	0.1900	0.1900	0.1900	-17.391%	2	13,080	+2,426.316%
2025-05-13	0.2300	0.2300	0.2300	0.2300	-4.167%	5	13,078	+1,986.957%
2025-05-12	0.0500	0.2400	0.0500	0.2400	+20.000%	180	13,078	+1,900.000%
2025-05-09	0.2000	0.2000	0.2000	0.2000	0.000%	2	13,198	+2,300.000%
2025-05-08	0.2500	0.2500	0.2000	0.2000	-33.333%	4	13,197	+2,300.000%
2025-05-07	0.3000	0.3000	0.3000	0.3000	+20.000%	1	13,195	+1,500.000%
2025-05-06	0.2200	0.2500	0.2100	0.2500	+25.000%	122	13,194	+1,820.000%
2025-05-05	0.2500	0.3000	0.2000	0.2000	-9.091%	129	13,082	+2,300.000%
2025-05-02	0.2500	0.2500	0.2200	0.2200	+46.667%	16	13,133	+2,081.818%
2025-04-30	0.2000	0.3000	0.1500	0.1500	-40.000%	215	13,128	+3,100.000%
2025-04-29	0.2500	0.2500	0.2000	0.2500	+19.048%	225	12,913	+1,820.000%
2025-04-28	0.2100	0.2100	0.2100	0.2100	-8.696%	2	12,795	+2,185.714%
2025-04-25	0.2500	0.2500	0.2300	0.2300	-23.333%	6	12,797	+1,986.957%
2025-04-24	0.3000	0.3000	0.2900	0.3000	+20.000%	100	12,794	+1,500.000%
2025-04-23	0.2500	0.2500	0.2500	0.2500	0.000%	1	12,694	+1,820.000%
2025-04-21	0.2600	0.2600	0.2500	0.2500	0.000%	710	12,695	+1,820.000%
2025-04-15	0.2500	0.2500	0.2500	0.2500	-10.714%	6	13,061	+1,820.000%
2025-04-14	0.3000	0.3000	0.2700	0.2800	-6.667%	105	13,055	+1,614.286%
2025-04-11	0.3500	0.3500	0.3000	0.3000	+7.143%	50	12,950	+1,500.000%
2025-04-10	0.3000	0.3000	0.2700	0.2800	-6.667%	9	12,931	+1,614.286%
2025-04-09	0.2800	0.3000	0.2800	0.3000	+7.143%	11	12,931	+1,500.000%
2025-04-08	0.3500	0.3500	0.2800	0.2800	-26.316%	58	12,930	+1,614.286%
2025-04-07	0.3500	0.4000	0.3500	0.3800	-5.000%	708	12,913	+1,163.158%
2025-04-04	0.4000	0.4000	0.4000	0.4000	-11.111%	2	12,206	+1,100.000%
2025-04-03	0.3800	0.4500	0.3800	0.4500	-30.769%	11	12,205	+966.667%
2025-03-28	0.6500	0.6500	0.6500	0.6500	+30.000%	2	12,194	+638.462%
2025-03-24	0.5000	0.5000	0.5000	0.5000	-18.033%	11	12,193	+860.000%
2025-03-17	0.6100	0.6100	0.6100	0.6100	+52.500%	2	12,183	+686.885%
2025-03-14	0.4000	0.4000	0.4000	0.4000	-11.111%	8	12,185	+1,100.000%
2025-03-12	0.4500	0.5000	0.4500	0.4500	-10.000%	72	12,181	+966.667%
2025-03-11	0.6000	0.6000	0.5000	0.5000	-40.476%	35	12,110	+860.000%
2025-03-07	0.8500	0.8500	0.8400	0.8400	+20.000%	8	12,080	+471.429%
2025-03-03	0.7000	0.7000	0.7000	0.7000	-10.256%	1	12,078	+585.714%
2025-02-28	0.7800	0.7800	0.7800	0.7800	-4.878%	40	12,078	+515.385%
2025-02-27	0.7500	0.8200	0.7500	0.8200	+12.329%	6	12,098	+485.366%
2025-02-26	0.7300	0.7300	0.7300	0.7300	+5.797%	3	12,104	+557.534%
2025-02-25	0.6500	0.6900	0.6500	0.6900	-6.757%	35	12,129	+595.652%
2025-02-24	0.7400	0.7400	0.7400	0.7400	+5.714%	5	12,129	+548.649%
2025-02-21	0.7000	0.7000	0.6200	0.7000	-12.500%	98	12,129	+585.714%
2025-02-20	0.7300	0.8500	0.7300	0.8000	+9.589%	49	12,108	+500.000%
2025-02-19	0.8500	0.8500	0.6000	0.7300	-8.750%	130	12,127	+557.534%
2025-02-18	0.7200	0.8500	0.7200	0.8000	+33.333%	10,024	12,008	+500.000%
2025-02-14	0.6000	0.6000	0.6000	0.6000	-7.692%	2	1,983	+700.000%
2025-02-13	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,982	+638.462%
2025-02-12	0.6500	0.6500	0.6500	0.6500	-27.778%	1	1,982	+638.462%
2025-02-10	0.9000	0.9000	0.9000	0.9000	+5.882%	2	1,982	+433.333%
2025-02-05	0.8500	0.8500	0.8500	0.8500	-15.000%	10	1,980	+464.706%
2025-01-30	0.8500	1.0000	0.8500	1.0000	+11.111%	12	1,990	+380.000%
2025-01-29	0.9000	0.9000	0.9000	0.9000	0.000%	2	1,980	+433.333%
2025-01-28	0.9000	0.9000	0.9000	0.9000	+5.882%	20	1,978	+433.333%
2025-01-24	0.8500	0.8500	0.8500	0.8500	0.000%	2	1,998	+464.706%
2025-01-22	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,998	+464.706%
2025-01-17	0.8500	0.8500	0.8500	0.8500	+13.333%	4	1,999	+464.706%
2025-01-15	0.7500	0.7500	0.7500	0.7500	+36.364%	3	1,999	+540.000%
2025-01-13	0.5500	0.5500	0.5500	0.5500	-15.385%	56	1,996	+772.727%
2025-01-07	0.6500	0.6500	0.6500	0.6500	-15.584%	10	1,987	+638.462%
2025-01-06	0.7800	0.7800	0.7000	0.7700	+1.316%	56	1,987	+523.377%
2025-01-02	0.6700	0.7600	0.6700	0.7600	+26.667%	10	1,984	+531.579%
2024-12-24	0.6000	0.6000	0.6000	0.6000	-7.692%	12	1,979	+700.000%
2024-12-23	0.7500	0.7500	0.6000	0.6500	-7.143%	78	1,979	+638.462%
2024-12-20	0.8500	0.8500	0.7000	0.7000	+16.667%	73	2,029	+585.714%
2024-12-19	0.6000	0.6000	0.6000	0.6000	+1.695%	6	2,029	+700.000%
2024-12-18	0.7000	0.7000	0.5900	0.5900	-30.588%	21	2,028	+713.559%
2024-12-13	0.8000	0.8500	0.7500	0.8500	-5.556%	70	2,014	+464.706%
2024-12-12	0.8000	0.9000	0.8000	0.9000	-5.263%	605	2,013	+433.333%
2024-12-10	0.9500	0.9500	0.9500	0.9500	-13.636%	2	1,549	+405.263%
2024-12-09	1.1000	1.1000	1.1000	1.1000	-4.348%	5	1,551	+336.364%
2024-12-03	1.1500	1.1500	1.1500	1.1500	-11.538%	5	1,551	+317.391%
2024-11-29	1.3000	1.3000	1.3000	1.3000	+44.444%	2	1,556	+269.231%
2024-11-26	1.1500	1.1500	0.9000	0.9000	+3.448%	16	1,556	+433.333%
2024-11-22	1.0500	1.0500	0.8300	0.8700	+16.000%	2,244	1,567	+451.724%
2024-11-21	0.7800	0.8400	0.7500	0.7500	-25.000%	131	1,025	+540.000%
2024-11-18	0.9500	1.0000	0.9000	1.0000	-18.699%	1,536	1,018	+380.000%
2024-11-15	1.3000	1.3000	1.0000	1.2300	-5.385%	92	1,585	+290.244%
2024-11-14	1.5000	1.5000	1.3000	1.3000	-15.033%	401	1,561	+269.231%
2024-11-12	1.6000	1.6000	1.5300	1.5300	-12.571%	110	1,160	+213.725%
2024-11-11	1.7500	1.7500	1.7500	1.7500	-2.778%	500	1,050	+174.286%
2024-11-08	1.7500	1.8000	1.7500	1.8000	+5.263%	1,000	550	+166.667%
2024-11-01	1.7100	1.7100	1.7100	1.7100	+14.000%	20	50	+180.702%
2024-10-29	1.5000	1.5000	1.5000	1.5000	-1.961%	2	40	+220.000%
2024-10-25	1.6300	1.6300	1.5300	1.5300	-12.571%	4	38	+213.725%
2024-10-24	1.7500	1.7500	1.7500	1.7500	-12.500%	3	36	+174.286%
2024-10-17	2.0000	2.0000	2.0000	2.0000	+3.627%	1	33	+140.000%
2024-10-15	2.1000	2.1000	1.9300	1.9300	+13.529%	5	32	+148.705%
2024-10-14	1.7000	1.7000	1.7000	1.7000	-5.556%	2	27	+182.353%
2024-10-10	1.8000	1.8000	1.8000	1.8000	-14.286%	10	25	+166.667%
2024-10-08	2.1000	2.1000	2.1000	2.1000	+16.667%	5	15	+128.571%
2024-10-07	1.8000	1.8000	1.8000	1.8000	-1.639%	1	10	+166.667%
2024-10-04	1.8300	1.8300	1.8300	1.8300	-1.081%	2	9	+162.295%
2024-10-03	1.8500	1.8500	1.8500	1.8500	-24.490%	6	9	+159.459%
2024-09-19	2.4500	2.4500	2.4500	2.4500	+6.522%	2	3	+95.918%
2024-09-18	2.3000	2.3000	2.3000	2.3000	0.000%	1	1	+108.696%